Cboe Global Markets

ITB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Dow Jones US Home Const. (ETF) (itb)

2025-07-25 15:59:54 ET (Delayed)
Bid: 
100.45
Ask: 
104.76
Vol: 
1,851,200
Last: 
100.6
Change: 
+0.67 (+0.6671%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.000
2.48
+0.13
2.4
2.6
8
0.29
0.6564
0.0902
9
ITB 99.500
1.8
-0.275
2
2.3
1
0.28
0.611
0.0952
8
ITB 100.500
1.4
-0.125
1.5
1.7
11
0.28
0.5131
0.1013
525
ITB 102.000
0.85
-0.075
0.85
1.1
19
0.28
0.3618
0.0975
312
ITB 103.000
0.64
-0.035
0.5
0.7
1,352
0.27
0.2696
0.0867
171
ITB 104.500
0.43
+0
0.25
0.45
0
0.28
0.1592
0.0638
52
Fri Aug 01 2025
Strike
ITB 99.000
ITB 99.500
ITB 100.500
ITB 102.000
ITB 103.000
ITB 104.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.000
0.95
-0.45
0.9
1.05
188
0.29
-0.3471
0.0913
28
ITB 99.500
1.7
+0
1.05
1.25
0
0.29
-0.3931
0.0964
10
ITB 100.500
2.2
+0
1.45
1.7
0
0.29
-0.4924
0.1026
324
ITB 102.000
3.4
+0.4
2.25
2.55
2
0.28
-0.646
0.099
11
ITB 103.000
2.3
+0
2.95
3.2
0
0.27
-0.7397
0.0881
32
ITB 104.500
4.6
+0
4.1
5.3
0
0.38
-0.8518
0.0646
1
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
2.65
+0
2.7
2.95
0
0.29
0.5888
0.0712
22
ITB 100.000
2.35
+0.025
2.35
2.85
57
0.29
0.553
0.0729
5
ITB 100.500
2.1
+0.025
2.1
2.3
1,002
0.28
0.5163
0.0741
12
ITB 101.000
1.45
-0.4
1.85
2.1
2
0.28
0.4792
0.0746
373
ITB 102.000
1.25
-0.175
1.4
1.7
1
0.28
0.405
0.0734
5
ITB 103.000
1.02
-0.08
1.05
1.2
2
0.27
0.3335
0.0695
3
Fri Aug 08 2025
Strike
ITB 99.500
ITB 100.000
ITB 100.500
ITB 101.000
ITB 102.000
ITB 103.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
1.37
+0
1.6
1.9
0
0.29
-0.4137
0.0718
11
ITB 100.000
1.6
+0
1.8
2.1
0
0.28
-0.4499
0.0736
10
ITB 100.500
0
+0
1.8
2.25
0
0.26
-0.4869
0.0748
0
ITB 101.000
3.07
+0.195
2.25
2.55
2
0.28
-0.5244
0.0753
90
ITB 102.000
2.16
+0
2.8
3.1
0
0.27
-0.5995
0.0743
4
ITB 103.000
4.6
+0.5
3.4
3.7
5
0.26
-0.672
0.0706
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
2
+0
3.2
3.5
0
0.28
0.5837
0.0575
2
ITB 100.000
3.05
+0.2
2.95
3.2
59
0.28
0.5548
0.0587
3246
ITB 100.500
2.17
-0.405
2.65
3
4
0.28
0.5253
0.0595
24
ITB 101.000
2.45
+0.1
2.4
2.6
13
0.27
0.4955
0.06
39
ITB 102.000
1.85
-0.05
1.95
2.15
4
0.27
0.4354
0.0599
59
ITB 103.000
1.7
+0.15
1.55
1.8
1,155
0.27
0.3764
0.0583
44
Fri Aug 15 2025
Strike
ITB 99.500
ITB 100.000
ITB 100.500
ITB 101.000
ITB 102.000
ITB 103.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
0
+0
2.05
2.35
0
0.29
-0.4208
0.0584
0
ITB 100.000
2.37
-0.43
2.3
2.5
2
0.28
-0.4501
0.0596
384
ITB 100.500
0
+0
2.5
2.7
0
0.28
-0.4801
0.0605
0
ITB 101.000
3.24
+0
2.75
3.1
0
0.29
-0.5104
0.061
70
ITB 102.000
3.4
-0.5
3.3
3.5
2
0.28
-0.5716
0.0611
14
ITB 103.000
0
+0
3.8
4.2
0
0.27
-0.6321
0.0597
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
4.6
+0
3.6
4
0
0.29
0.5774
0.0495
9
ITB 100.000
1.7
+0
3.4
3.7
0
0.29
0.5525
0.0503
2
ITB 100.500
3
+0.025
3.1
3.4
1
0.28
0.5272
0.051
3
ITB 101.000
3.41
+0
2.85
3.2
0
0.28
0.5017
0.0514
2
ITB 102.000
3.62
+0
2.35
2.7
0
0.28
0.4502
0.0516
2
ITB 103.000
1.76
-0.165
1.95
2.25
2
0.28
0.3992
0.0508
8
Fri Aug 22 2025
Strike
ITB 99.500
ITB 100.000
ITB 100.500
ITB 101.000
ITB 102.000
ITB 103.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
4.09
+0
2.25
2.8
0
0.28
-0.4262
0.0502
2
ITB 100.000
2.4
+0
2.65
2.95
0
0.28
-0.4515
0.0511
4
ITB 100.500
3.7
+0.25
2.85
3.2
56
0.28
-0.4772
0.0518
1
ITB 101.000
3.86
+0.16
3.1
3.5
40
0.28
-0.5032
0.0523
13
ITB 102.000
4.6
+0.4
3.6
3.9
40
0.27
-0.5557
0.0525
0
ITB 103.000
0
+0
4.2
4.6
0
0.28
-0.6078
0.0518
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
2.16
+0
4
5
0
0.32
0.5745
0.0442
2
ITB 100.000
3.7
+0.05
3.7
4.1
1
0.28
0.5523
0.0448
4
ITB 100.500
5.06
+0
3.4
3.9
0
0.27
0.5298
0.0453
2
ITB 101.000
4.2
+0
3.2
3.6
0
0.28
0.5071
0.0457
5
ITB 102.000
2.7
-0.025
2.75
3.1
3
0.28
0.4613
0.0459
3
ITB 103.000
2.3
+0
2.35
2.7
0
0.28
0.4158
0.0455
3
Fri Aug 29 2025
Strike
ITB 99.500
ITB 100.000
ITB 100.500
ITB 101.000
ITB 102.000
ITB 103.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 99.500
0
+0
2.7
3.1
0
0.28
-0.4291
0.0448
0
ITB 100.000
3.26
-0.24
3
3.3
1
0.28
-0.4517
0.0455
3
ITB 100.500
0
+0
3.2
3.6
0
0.28
-0.4746
0.0461
0
ITB 101.000
5.02
+0
3.4
3.9
0
0.28
-0.4978
0.0465
1
ITB 102.000
4.49
-0.06
3.9
4.3
2
0.27
-0.5444
0.0468
2
ITB 103.000
0
+0
4.5
5
0
0.28
-0.591
0.0465
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.